Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00065000 | 2024-05-08 1:38PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.02 | 0.00 | - | 3 | 2,090 | 62.50% |
| FTNT240517C00065000 | 2024-05-09 10:18AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 12 | 1,840 | 35.74% |
| FTNT240524C00065000 | 2024-05-09 11:59AM EDT | 2024-05-24 | 0.11 | 0.06 | 0.10 | +0.03 | +37.50% | 1 | 176 | 30.76% |
| FTNT240531C00065000 | 2024-05-08 3:46PM EDT | 2024-05-31 | 0.18 | 0.10 | 0.13 | 0.00 | - | 220 | 454 | 27.15% |
| FTNT240607C00065000 | 2024-05-08 3:49PM EDT | 2024-06-07 | 0.25 | 0.18 | 0.22 | -0.05 | -16.67% | 3 | 47 | 27.10% |
| FTNT240614C00065000 | 2024-05-08 3:56PM EDT | 2024-06-14 | 0.48 | 0.29 | 0.35 | 0.00 | - | 29 | 22 | 27.88% |
| FTNT240621C00065000 | 2024-05-09 12:10PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.44 | -0.13 | -22.41% | 71 | 3,717 | 27.49% |
| FTNT240719C00065000 | 2024-05-09 12:28PM EDT | 2024-07-19 | 0.87 | 0.86 | 0.88 | -0.26 | -23.01% | 78 | 1,794 | 27.69% |
| FTNT240920C00065000 | 2024-05-09 12:25PM EDT | 2024-09-20 | 2.85 | 2.80 | 2.83 | -0.12 | -4.04% | 44 | 2,540 | 35.95% |
| FTNT241220C00065000 | 2024-05-09 12:25PM EDT | 2024-12-20 | 4.90 | 4.90 | 5.00 | +0.15 | +3.16% | 5 | 484 | 39.93% |
| FTNT250117C00065000 | 2024-05-09 11:17AM EDT | 2025-01-17 | 5.60 | 5.20 | 5.40 | +0.20 | +3.70% | 4 | 1,767 | 39.73% |
| FTNT260116C00065000 | 2024-05-08 3:51PM EDT | 2026-01-16 | 10.90 | 10.20 | 11.15 | -0.45 | -3.96% | 5 | 273 | 44.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00065000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 6.70 | 6.05 | 6.20 | 0.00 | - | 581 | 689 | 0.00% |
| FTNT240517P00065000 | 2024-05-09 12:27PM EDT | 2024-05-17 | 6.15 | 6.10 | 6.20 | +0.55 | +9.82% | 3 | 5,638 | 0.00% |
| FTNT240524P00065000 | 2024-05-08 10:51AM EDT | 2024-05-24 | 5.70 | 5.95 | 6.30 | -0.66 | -10.38% | 1 | 222 | 28.13% |
| FTNT240531P00065000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 6.25 | 4.90 | 6.50 | 0.00 | - | 6 | 984 | 32.62% |
| FTNT240607P00065000 | 2024-05-09 12:13PM EDT | 2024-06-07 | 5.90 | 6.10 | 7.95 | -0.09 | -1.50% | 5 | 17 | 58.06% |
| FTNT240614P00065000 | 2024-05-07 11:05AM EDT | 2024-06-14 | 6.74 | 6.10 | 6.30 | 0.00 | - | 1 | 2 | 18.56% |
| FTNT240621P00065000 | 2024-05-09 12:01PM EDT | 2024-06-21 | 6.10 | 6.25 | 6.95 | -0.16 | -2.56% | 27 | 3,418 | 32.62% |
| FTNT240719P00065000 | 2024-05-09 12:28PM EDT | 2024-07-19 | 6.50 | 6.45 | 6.60 | -0.13 | -1.96% | 5 | 3,086 | 20.26% |
| FTNT240920P00065000 | 2024-05-08 12:58PM EDT | 2024-09-20 | 7.90 | 7.75 | 7.90 | 0.00 | - | 1 | 2,709 | 26.98% |
| FTNT241220P00065000 | 2024-05-03 3:21PM EDT | 2024-12-20 | 9.25 | 9.10 | 9.30 | 0.00 | - | 5 | 65 | 29.15% |
| FTNT250117P00065000 | 2024-05-09 10:32AM EDT | 2025-01-17 | 9.10 | 9.30 | 9.45 | -0.45 | -4.71% | 6 | 2,986 | 28.31% |
| FTNT260116P00065000 | 2024-05-03 2:42PM EDT | 2026-01-16 | 12.55 | 12.40 | 13.65 | 0.00 | - | 32 | 89 | 32.14% |
© 2024 Yahoo. All rights reserved.